| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $5.90 | $6.02 | $5.90 | $6.01 | 2,633,600 |
December 30 2003 | $5.93 | $5.94 | $5.88 | $5.91 | 2,347,200 |
December 29 2003 | $5.95 | $5.95 | $5.91 | $5.92 | 2,678,400 |
December 26 2003 | $5.94 | $5.96 | $5.92 | $5.95 | 704,000 |
December 24 2003 | $5.97 | $6.00 | $5.94 | $5.94 | 514,400 |
December 23 2003 | $6.00 | $6.02 | $5.95 | $5.98 | 1,962,400 |
December 22 2003 | $5.94 | $6.03 | $5.92 | $6.00 | 2,580,800 |
December 19 2003 | $5.91 | $5.95 | $5.89 | $5.93 | 2,436,000 |
December 18 2003 | $5.90 | $5.91 | $5.85 | $5.90 | 2,244,000 |
December 17 2003 | $5.78 | $5.90 | $5.78 | $5.88 | 2,754,400 |
December 16 2003 | $5.73 | $5.80 | $5.67 | $5.79 | 3,182,400 |
December 15 2003 | $5.85 | $5.85 | $5.73 | $5.73 | 2,691,200 |
December 12 2003 | $5.87 | $5.89 | $5.82 | $5.82 | 1,590,400 |
December 11 2003 | $5.81 | $5.86 | $5.78 | $5.86 | 1,807,200 |
December 10 2003 | $5.86 | $5.89 | $5.81 | $5.81 | 1,613,600 |
December 09 2003 | $5.95 | $5.99 | $5.91 | $5.91 | 1,282,400 |
December 08 2003 | $5.86 | $5.94 | $5.84 | $5.93 | 1,353,600 |
December 05 2003 | $5.91 | $5.91 | $5.85 | $5.85 | 1,644,000 |
December 04 2003 | $5.81 | $5.93 | $5.79 | $5.93 | 3,876,000 |
December 03 2003 | $5.68 | $5.81 | $5.68 | $5.78 | 2,876,800 |
December 02 2003 | $5.69 | $5.71 | $5.66 | $5.68 | 1,284,000 |
December 01 2003 | $5.62 | $5.73 | $5.61 | $5.71 | 2,000,000 |
November 28 2003 | $5.61 | $5.66 | $5.60 | $5.64 | 472,800 |
November 26 2003 | $5.64 | $5.64 | $5.60 | $5.61 | 2,000,000 |
November 25 2003 | $5.53 | $5.63 | $5.53 | $5.61 | 2,133,600 |
